|
Closing price on 12/17/2009
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
46,300 |
| Split-adjusted Price |
3.10 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.20
|
12.20
|
3.10
|
46,300
|
|
|
12/16/2009
|
-0.50 / -3.94%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
3.10
|
35,900
|
|
|
12/15/2009
|
-0.40 / -3.05%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
3.22
|
31,500
|
|
|
12/14/2009
|
+0.70 / +5.65%
|
13.00
|
13.20
|
12.50
|
13.10
|
13.10
|
3.33
|
45,200
|
|
|
12/11/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.40
|
3.15
|
53,700
|
|
|
12/10/2009
|
-0.40 / -2.99%
|
14.00
|
14.00
|
12.50
|
13.00
|
13.00
|
3.30
|
43,800
|
|
|
12/9/2009
|
-5.40 / -28.72%
|
14.00
|
14.60
|
13.30
|
13.40
|
13.40
|
3.40
|
94,100
|
|
|
12/8/2009
|
-0.80 / -4.08%
|
19.90
|
19.90
|
18.70
|
18.80
|
18.80
|
3.55
|
105,000
|
|
|
12/7/2009
|
-0.80 / -3.92%
|
20.40
|
20.50
|
19.60
|
19.60
|
19.60
|
3.70
|
52,900
|
|
|
12/4/2009
|
+0.10 / +0.49%
|
20.80
|
20.90
|
19.90
|
20.40
|
20.40
|
3.85
|
56,300
|
|
|
12/3/2009
|
-0.20 / -0.98%
|
19.40
|
21.50
|
19.40
|
20.30
|
20.30
|
3.83
|
32,600
|
|
|
12/2/2009
|
-1.40 / -6.39%
|
23.00
|
23.00
|
20.50
|
20.50
|
20.50
|
3.87
|
42,300
|
|
|
12/1/2009
|
+1.00 / +4.78%
|
21.10
|
22.10
|
21.10
|
21.90
|
21.90
|
4.13
|
53,400
|
|
|
11/30/2009
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
3.94
|
36,700
|
|
|
11/27/2009
|
+0.20 / +1.01%
|
18.60
|
20.90
|
18.50
|
20.00
|
20.00
|
3.77
|
116,600
|
|
|
11/26/2009
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
3.74
|
16,000
|
|
|
11/25/2009
|
-1.60 / -7.08%
|
22.20
|
22.40
|
21.00
|
21.00
|
21.00
|
3.96
|
95,500
|
|
|
11/24/2009
|
-1.00 / -4.24%
|
22.50
|
23.90
|
22.20
|
22.60
|
22.60
|
4.26
|
20,500
|
|
|
11/23/2009
|
+0.10 / +0.43%
|
23.50
|
24.00
|
22.70
|
23.60
|
23.60
|
4.45
|
45,800
|
|
|
11/20/2009
|
-0.30 / -1.26%
|
23.50
|
24.30
|
23.50
|
23.50
|
23.50
|
4.43
|
33,400
|
|
|
11/19/2009
|
-0.40 / -1.65%
|
24.20
|
24.50
|
23.50
|
23.80
|
23.80
|
4.49
|
47,100
|
|
|
11/18/2009
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.50
|
24.20
|
24.20
|
4.57
|
49,600
|
|
|
11/17/2009
|
-0.20 / -0.82%
|
24.00
|
24.40
|
23.80
|
24.20
|
24.20
|
4.57
|
79,200
|
|
|
11/16/2009
|
0.00 / 0.00%
|
25.50
|
25.50
|
23.80
|
24.40
|
24.40
|
4.60
|
25,500
|
|
|
11/13/2009
|
-0.30 / -1.21%
|
24.50
|
24.80
|
24.10
|
24.40
|
24.40
|
4.60
|
16,900
|
|
|
11/12/2009
|
+1.60 / +6.93%
|
24.70
|
24.70
|
23.20
|
24.70
|
24.70
|
4.66
|
103,100
|
|
|
11/11/2009
|
+0.60 / +2.67%
|
23.00
|
23.90
|
22.60
|
23.10
|
23.10
|
4.36
|
35,300
|
|
|
11/10/2009
|
-1.30 / -5.46%
|
23.10
|
23.60
|
22.30
|
22.50
|
22.50
|
4.25
|
84,500
|
|
|
11/9/2009
|
-0.80 / -3.25%
|
24.30
|
24.40
|
23.80
|
23.80
|
23.80
|
4.49
|
30,300
|
|
|
11/6/2009
|
-0.60 / -2.38%
|
26.30
|
26.30
|
24.30
|
24.60
|
24.60
|
4.64
|
78,800
|
|
|